Lontium Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	81.36	82.32	73.43	73.86	73.86	-8.01%	5,708,194
May 28, 2026	80.95	81.36	78.62	80.29	80.29	-1.34%	4,763,658
May 27, 2026	84.00	85.60	80.27	81.38	81.38	-2.30%	5,384,030
May 26, 2026	88.81	89.57	82.58	83.30	83.30	-7.22%	6,476,056
May 25, 2026	88.30	91.88	85.64	89.78	89.78	3.37%	3,443,469
May 22, 2026	86.00	87.68	84.30	86.85	86.85	2.81%	3,422,814
May 21, 2026	92.30	92.58	84.25	84.48	84.48	-6.56%	4,435,321
May 20, 2026	87.50	90.68	87.38	90.41	90.41	2.34%	2,928,113
May 19, 2026	86.07	88.56	83.21	88.34	88.34	1.69%	3,797,048
May 18, 2026	85.30	88.15	85.30	86.87	86.87	-0.02%	3,511,150
May 15, 2026	84.06	89.84	83.95	86.89	86.89	3.81%	4,984,246
May 14, 2026	83.51	85.79	83.00	83.70	83.70	0.72%	3,113,374
May 13, 2026	82.54	83.32	81.51	83.10	83.10	-0.22%	2,617,013
May 12, 2026	84.20	84.70	81.76	83.28	83.28	-0.50%	2,855,106
May 11, 2026	82.48	84.37	81.91	83.70	83.70	2.49%	4,435,856
May 8, 2026	81.01	81.98	79.50	81.67	81.67	0.21%	3,129,873
May 7, 2026	79.00	81.67	78.01	81.50	81.50	3.36%	3,957,795
May 6, 2026	80.79	81.50	78.85	78.85	78.85	-0.99%	4,775,803
Apr 30, 2026	79.72	80.86	79.00	79.64	79.64	-0.45%	2,982,136
Apr 29, 2026	77.52	81.29	76.60	80.00	80.00	2.17%	4,069,904
Apr 28, 2026	78.00	79.99	77.01	78.30	78.30	0.38%	3,375,624
Apr 27, 2026	75.80	78.85	74.65	78.00	78.00	2.50%	3,479,176
Apr 24, 2026	74.59	76.57	73.73	76.10	76.10	2.23%	3,021,166
Apr 23, 2026	76.00	76.15	73.10	74.44	74.44	-1.92%	3,286,599
Apr 22, 2026	71.58	76.56	71.16	75.90	75.90	5.74%	3,707,755
Apr 21, 2026	71.00	73.35	70.93	71.78	71.78	0.06%	2,653,956
Apr 20, 2026	70.50	72.37	70.22	71.74	71.74	1.76%	3,138,336
Apr 17, 2026	67.93	71.18	67.88	70.50	70.50	3.75%	4,252,278
Apr 16, 2026	66.15	68.67	66.15	67.95	67.95	5.45%	4,077,196
Apr 15, 2026	64.87	66.33	64.10	64.44	64.44	0.69%	2,458,894
Apr 14, 2026	65.30	65.88	63.65	64.00	64.00	-1.01%	3,372,912
Apr 13, 2026	63.01	65.41	62.98	64.65	64.65	1.49%	2,995,187
Apr 10, 2026	63.60	64.69	63.60	63.70	63.70	4.24%	2,668,228
Apr 9, 2026	60.61	61.85	60.61	61.11	61.11	-0.31%	1,295,897
Apr 8, 2026	59.68	61.48	59.50	61.30	61.30	5.58%	1,963,650
Apr 7, 2026	57.31	58.97	57.31	58.06	58.06	1.61%	884,366
Apr 3, 2026	57.51	58.35	57.00	57.14	57.14	-0.33%	1,102,049
Apr 2, 2026	59.50	59.98	57.02	57.33	57.33	-3.94%	1,475,409
Apr 1, 2026	58.69	60.15	58.20	59.68	59.68	3.61%	1,392,474
Mar 31, 2026	57.79	58.88	57.28	57.60	57.60	-0.62%	1,337,683
Mar 30, 2026	57.50	59.15	57.50	57.96	57.96	-1.26%	1,857,690
Mar 27, 2026	56.38	58.70	55.16	58.70	58.70	3.33%	1,970,611
Mar 26, 2026	60.00	60.07	56.48	56.81	56.81	-5.32%	2,284,515
Mar 25, 2026	60.50	61.20	59.50	60.00	60.00	-	2,330,487
Mar 24, 2026	60.36	60.50	58.36	60.00	60.00	1.69%	1,277,484
Mar 23, 2026	62.02	62.78	58.58	59.00	59.00	-7.09%	2,079,972
Mar 20, 2026	64.93	65.90	63.27	63.50	63.50	-2.20%	1,167,118
Mar 19, 2026	66.47	66.79	64.65	64.93	64.93	-3.86%	1,126,362
Mar 18, 2026	66.61	67.79	66.12	67.54	67.54	1.82%	934,732
Mar 17, 2026	68.40	68.94	66.31	66.33	66.33	-3.01%	1,082,885